Fidelity Industrials MSCI ETF (NY: FIDU )

67.81 +0.05 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.88 23.82 23.82 23.82 56,210 -0.11(-0.48%)
Dec 30, 2015 24.07 24.12 23.90 23.93 1,067,612 -0.18(-0.76%)
Dec 29, 2015 23.97 24.15 23.97 24.11 25,860 +0.24(+0.99%)
Dec 28, 2015 23.85 23.91 23.73 23.88 146,666 -0.08(-0.33%)
Dec 24, 2015 23.85 23.96 23.96 23.96 8,342 +0.01(+0.04%)
Dec 23, 2015 23.77 23.99 23.77 23.95 62,868 +0.32(+1.37%)
Dec 22, 2015 23.46 23.73 23.37 23.62 666,925 +0.27(+1.16%)
Dec 21, 2015 23.31 23.42 23.25 23.35 673,547 +0.17(+0.72%)
Dec 18, 2015 23.48 23.48 23.19 23.19 20,261 -0.38(-1.61%)
Dec 17, 2015 24.01 24.01 23.57 23.57 10,416 -0.33(-1.39%)
Dec 16, 2015 23.64 23.98 23.61 23.90 21,502 +0.35(+1.47%)
Dec 15, 2015 23.55 23.59 23.48 23.55 41,892 +0.05(+0.19%)
Dec 14, 2015 23.51 23.51 23.24 23.51 24,808 +0.03(+0.11%)
Dec 11, 2015 23.77 23.77 23.40 23.48 41,587 -0.37(-1.57%)
Dec 10, 2015 23.91 24.00 23.76 23.85 43,459 +0.08(+0.33%)
Dec 09, 2015 23.79 24.03 23.63 23.78 443,319 -0.06(-0.26%)
Dec 08, 2015 23.97 23.98 23.78 23.84 25,285 -0.34(-1.41%)
Dec 07, 2015 24.29 24.29 24.11 24.18 13,923 -0.17(-0.72%)
Dec 04, 2015 24.13 24.38 24.09 24.35 24,831 +0.28(+1.16%)
Dec 03, 2015 24.48 24.48 23.99 24.07 29,261 -0.30(-1.22%)
Dec 02, 2015 24.67 24.67 24.35 24.37 48,640 -0.32(-1.31%)
Dec 01, 2015 24.59 24.74 24.51 24.69 44,167 +0.15(+0.60%)
Nov 30, 2015 24.70 24.71 24.52 24.54 22,420 -0.15(-0.60%)
Nov 27, 2015 24.63 24.71 24.61 24.69 12,266 +0.05(+0.21%)
Nov 25, 2015 24.65 24.64 24.64 24.64 18,594 +0.03(+0.11%)
Nov 24, 2015 24.45 24.67 24.43 24.61 21,012 +0.02(+0.07%)
Nov 23, 2015 24.66 24.73 24.51 24.59 91,299 -0.09(-0.37%)
Nov 20, 2015 24.63 24.79 24.63 24.69 26,591 +0.12(+0.48%)
Nov 19, 2015 24.46 24.58 24.45 24.57 17,101 +0.11(+0.46%)
Nov 18, 2015 24.21 24.46 24.18 24.45 28,718 +0.34(+1.41%)
Nov 17, 2015 24.16 24.24 24.09 24.11 23,951 -0.07(-0.29%)
Nov 16, 2015 23.81 24.18 23.81 24.18 22,258 +0.32(+1.35%)
Nov 13, 2015 23.87 24.05 23.83 23.86 25,079 -0.09(-0.36%)
Nov 12, 2015 24.14 24.27 23.95 23.95 23,358 -0.40(-1.65%)
Nov 11, 2015 24.39 24.44 24.31 24.35 77,740 +0.02(+0.07%)
Nov 10, 2015 24.22 24.38 24.18 24.33 1,122,615 +0.04(+0.18%)
Nov 09, 2015 24.44 24.45 24.11 24.29 20,363 -0.21(-0.85%)
Nov 06, 2015 24.52 24.52 24.26 24.50 35,652 -0.02(-0.07%)
Nov 05, 2015 24.47 24.55 24.33 24.52 16,676 +0.03(+0.14%)
Nov 04, 2015 24.57 24.59 24.43 24.48 30,310 -0.03(-0.11%)
Nov 03, 2015 24.47 24.59 24.45 24.51 288,016 -0.03(-0.14%)
Nov 02, 2015 24.30 24.57 24.25 24.54 595,781 +0.34(+1.40%)
Oct 30, 2015 24.25 24.32 24.20 24.20 22,883 -0.03(-0.14%)
Oct 29, 2015 24.19 24.27 24.12 24.24 19,870 -0.02(-0.07%)
Oct 28, 2015 24.04 24.25 23.95 24.25 384,438 +0.31(+1.31%)
Oct 27, 2015 24.10 24.10 23.91 23.94 18,171 -0.32(-1.33%)
Oct 26, 2015 24.28 24.35 24.20 24.26 149,270 -0.02(-0.07%)
Oct 23, 2015 24.38 24.39 24.18 24.28 227,136 +0.07(+0.29%)
Oct 22, 2015 23.93 24.32 23.93 24.21 17,574 +0.52(+2.20%)
Oct 21, 2015 23.77 23.91 23.67 23.69 20,290 +0.03(+0.12%)
Oct 20, 2015 23.48 23.71 23.43 23.66 330,734 +0.14(+0.59%)
Oct 19, 2015 23.42 23.55 23.40 23.52 22,037 +0.01(+0.04%)
Oct 16, 2015 23.71 23.71 23.43 23.51 12,082 -0.10(-0.41%)
Oct 15, 2015 23.45 23.63 23.37 23.61 9,370 +0.24(+1.04%)
Oct 14, 2015 23.64 23.64 23.37 23.37 21,575 -0.28(-1.18%)
Oct 13, 2015 23.77 23.88 23.64 23.64 27,875 -0.27(-1.12%)
Oct 12, 2015 23.92 23.96 23.83 23.91 30,838 -0.03(-0.14%)
Oct 09, 2015 23.95 24.02 23.86 23.95 273,683 +0.04(+0.17%)
Oct 08, 2015 23.45 23.94 23.45 23.91 23,033 +0.41(+1.74%)
Oct 07, 2015 23.32 23.58 23.32 23.50 21,989 +0.32(+1.39%)
Oct 06, 2015 23.17 23.31 23.17 23.17 20,737 -0.01(-0.04%)
Oct 05, 2015 22.67 23.19 22.67 23.18 26,058 +0.71(+3.18%)
Oct 02, 2015 21.95 22.47 21.90 22.47 8,285 +0.27(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.